日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東洋精糖(2107)の株価時系列情報

東洋精糖(2107)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,188 1,192 1,187 1,192 2,300
2019/12/27 1,174 1,195 1,174 1,188 4,900
2019/12/26 1,168 1,188 1,168 1,174 5,200
2019/12/25 1,192 1,193 1,167 1,167 6,300
2019/12/24 1,201 1,201 1,193 1,197 2,100
2019/12/23 1,179 1,200 1,179 1,195 9,200
2019/12/20 1,175 1,176 1,173 1,175 3,700
2019/12/19 1,173 1,178 1,173 1,176 1,000
2019/12/18 1,174 1,175 1,165 1,173 2,800
2019/12/17 1,172 1,175 1,162 1,174 4,100
2019/12/16 1,173 1,175 1,163 1,163 2,200
2019/12/13 1,178 1,178 1,157 1,162 20,800
2019/12/12 1,169 1,169 1,160 1,164 1,600
2019/12/11 1,163 1,168 1,160 1,160 3,500
2019/12/10 1,172 1,180 1,165 1,166 5,100
2019/12/09 1,172 1,172 1,167 1,168 2,100
2019/12/06 1,168 1,175 1,160 1,167 3,200
2019/12/05 1,155 1,178 1,152 1,168 9,000
2019/12/04 1,133 1,153 1,133 1,152 2,500
2019/12/03 1,134 1,137 1,131 1,132 2,100
2019/12/02 1,136 1,153 1,135 1,136 3,200
2019/11/29 1,130 1,140 1,126 1,131 2,700
2019/11/28 1,126 1,130 1,110 1,128 5,400
2019/11/27 1,140 1,142 1,122 1,122 2,300
2019/11/26 1,131 1,133 1,127 1,131 3,900
2019/11/25 1,132 1,141 1,132 1,136 1,400
2019/11/22 1,147 1,150 1,135 1,135 3,600
2019/11/21 1,118 1,142 1,118 1,138 2,200
2019/11/20 1,134 1,135 1,120 1,132 1,200
2019/11/19 1,147 1,147 1,125 1,134 2,700
2019/11/18 1,128 1,136 1,120 1,124 1,200
2019/11/15 1,126 1,135 1,126 1,135 2,000
2019/11/14 1,132 1,140 1,131 1,131 3,200
2019/11/13 1,149 1,149 1,133 1,133 2,700
2019/11/12 1,149 1,149 1,137 1,142 3,000
2019/11/11 1,144 1,154 1,139 1,139 2,600
2019/11/08 1,136 1,146 1,132 1,146 4,300
2019/11/07 1,150 1,154 1,128 1,131 10,600
2019/11/06 1,161 1,161 1,146 1,155 4,000
2019/11/05 1,121 1,153 1,121 1,149 9,900
2019/11/01 1,101 1,118 1,101 1,118 6,800
2019/10/31 1,103 1,117 1,101 1,112 4,100
2019/10/30 1,077 1,104 1,077 1,104 17,700
2019/10/29 1,090 1,090 1,082 1,087 3,100
2019/10/28 1,083 1,088 1,077 1,083 5,200
2019/10/25 1,076 1,086 1,075 1,086 3,000
2019/10/24 1,080 1,088 1,077 1,079 4,100
2019/10/23 1,089 1,089 1,080 1,080 4,600
2019/10/21 1,075 1,088 1,075 1,081 2,600
2019/10/18 1,085 1,086 1,067 1,081 8,000
2019/10/17 1,083 1,089 1,082 1,086 3,700
2019/10/16 1,089 1,097 1,084 1,096 4,900
2019/10/15 1,079 1,085 1,073 1,079 2,300
2019/10/11 1,078 1,080 1,067 1,067 2,300
2019/10/10 1,081 1,081 1,069 1,078 1,600
2019/10/09 1,065 1,084 1,065 1,079 3,100
2019/10/08 1,078 1,084 1,047 1,069 7,500
2019/10/07 1,065 1,088 1,065 1,078 3,100
2019/10/04 1,068 1,081 1,065 1,065 1,900
2019/10/03 1,071 1,079 1,053 1,068 5,000
2019/10/02 1,065 1,092 1,065 1,078 2,300
2019/10/01 1,077 1,090 1,063 1,065 3,400
2019/09/30 1,077 1,077 1,056 1,067 5,900
2019/09/27 1,080 1,080 1,071 1,071 3,200
2019/09/26 1,071 1,088 1,071 1,081 5,800
2019/09/25 1,064 1,072 1,057 1,072 7,300
2019/09/24 1,072 1,073 1,066 1,072 4,200
2019/09/20 1,067 1,071 1,057 1,071 6,200
2019/09/19 1,062 1,067 1,061 1,067 2,400
2019/09/18 1,054 1,064 1,046 1,064 2,800
2019/09/17 1,062 1,064 1,043 1,054 6,700
2019/09/13 1,047 1,068 997 1,062 21,600
2019/09/12 1,054 1,075 1,048 1,062 6,300
2019/09/11 1,043 1,054 1,041 1,054 3,300
2019/09/10 1,055 1,055 1,037 1,046 3,600
2019/09/09 1,036 1,061 1,028 1,032 6,800
2019/09/06 1,023 1,026 1,017 1,021 11,900
2019/09/05 1,028 1,040 1,023 1,027 3,900
2019/09/04 1,026 1,029 1,015 1,025 3,900
2019/09/03 1,027 1,027 1,011 1,011 4,800
2019/09/02 1,029 1,040 1,025 1,034 2,200
2019/08/30 1,044 1,044 1,022 1,041 3,700
2019/08/29 1,065 1,065 1,036 1,046 3,400
2019/08/28 1,050 1,050 1,038 1,044 2,300
2019/08/27 1,059 1,059 1,020 1,020 2,800
2019/08/26 1,064 1,064 1,047 1,059 2,900
2019/08/23 1,032 1,071 1,032 1,066 5,000
2019/08/22 1,027 1,045 1,026 1,043 6,300
2019/08/21 1,024 1,026 1,022 1,022 2,000
2019/08/20 1,029 1,029 1,023 1,023 2,600
2019/08/19 1,025 1,029 1,024 1,028 4,400
2019/08/16 1,021 1,025 1,019 1,025 2,100
2019/08/15 1,020 1,029 1,010 1,027 6,200
2019/08/14 1,016 1,025 1,014 1,021 4,300
2019/08/13 1,013 1,014 1,000 1,006 4,400
2019/08/09 1,008 1,015 1,003 1,015 5,000
2019/08/08 1,017 1,017 1,005 1,005 1,400
2019/08/07 1,014 1,017 1,011 1,017 2,400
2019/08/06 1,015 1,025 1,003 1,015 4,800
2019/08/05 1,020 1,025 1,007 1,020 3,400
2019/08/02 1,011 1,021 1,011 1,020 5,900
2019/08/01 1,028 1,028 1,021 1,028 1,500
2019/07/31 1,028 1,028 1,022 1,024 2,800
2019/07/30 1,026 1,026 1,025 1,026 1,400
2019/07/29 1,024 1,027 1,024 1,026 1,000
2019/07/26 1,011 1,024 1,011 1,021 1,400
2019/07/25 1,025 1,025 1,001 1,020 4,400
2019/07/24 1,020 1,026 1,019 1,026 1,600
2019/07/23 1,023 1,023 1,017 1,017 1,100
2019/07/22 1,026 1,026 1,001 1,022 4,300
2019/07/19 988 1,021 988 1,017 2,600
2019/07/18 1,020 1,023 993 993 8,100
2019/07/17 1,028 1,028 1,020 1,020 1,800
2019/07/16 1,028 1,028 1,020 1,028 4,100
2019/07/12 1,027 1,029 1,027 1,029 800
2019/07/11 1,018 1,020 1,016 1,020 2,300
2019/07/10 1,020 1,020 1,011 1,011 3,500
2019/07/09 1,017 1,025 1,017 1,020 2,200
2019/07/08 1,029 1,029 1,018 1,018 1,400
2019/07/05 1,027 1,029 1,021 1,029 2,900
2019/07/04 1,026 1,027 1,013 1,027 4,200
2019/07/03 1,015 1,028 1,012 1,028 3,600
2019/07/02 1,015 1,016 1,003 1,016 4,900
2019/07/01 1,007 1,015 1,002 1,015 5,200
2019/06/28 1,005 1,005 1,000 1,000 3,300
2019/06/27 998 1,005 995 1,005 3,300
2019/06/26 995 998 982 994 3,200
2019/06/25 985 997 985 996 1,700
2019/06/24 990 999 983 990 3,800
2019/06/21 991 998 991 992 1,900
2019/06/20 985 993 985 991 2,100
2019/06/19 980 997 980 991 3,000
2019/06/18 985 985 976 979 2,000
2019/06/17 1,007 1,007 983 985 5,500
2019/06/14 980 981 976 981 5,300
2019/06/13 988 988 980 982 2,000
2019/06/12 992 994 990 993 1,800
2019/06/11 994 995 984 993 2,200
2019/06/10 991 996 980 994 6,000
2019/06/07 982 989 972 989 4,000
2019/06/06 980 983 970 982 4,500
2019/06/05 968 983 968 983 3,500
2019/06/04 973 973 965 968 1,800
2019/06/03 961 977 960 966 2,900
2019/05/31 967 969 957 961 8,100
2019/05/30 964 973 957 967 2,100
2019/05/29 977 980 961 971 3,100
2019/05/28 978 983 971 971 2,600
2019/05/27 983 983 971 977 1,800
2019/05/24 981 981 969 980 1,700
2019/05/23 977 982 972 982 3,200
2019/05/22 977 978 970 975 2,600
2019/05/21 973 974 968 974 1,100
2019/05/20 970 977 967 974 4,400
2019/05/17 967 969 961 969 9,700
2019/05/16 964 965 956 959 4,400
2019/05/15 967 976 960 964 8,400
2019/05/14 955 961 955 959 8,600
2019/05/13 969 971 959 960 3,400
2019/05/10 964 969 960 960 5,200
2019/05/09 972 972 962 962 4,900
2019/05/08 976 977 971 971 4,200
2019/05/07 980 988 977 977 2,000
2019/04/26 980 981 973 977 7,700
2019/04/25 982 989 981 983 5,000
2019/04/24 989 991 983 983 4,400
2019/04/23 986 990 984 990 3,600
2019/04/22 985 987 982 986 3,800
2019/04/19 996 996 982 983 8,500
2019/04/18 996 999 989 996 7,800
2019/04/17 1,000 1,000 995 996 8,300
2019/04/16 1,002 1,006 1,002 1,006 2,000
2019/04/15 1,004 1,007 1,001 1,004 4,000
2019/04/12 1,001 1,004 1,001 1,003 2,100
2019/04/11 1,008 1,008 1,000 1,004 10,900
2019/04/10 1,009 1,015 1,000 1,005 3,600
2019/04/09 1,010 1,015 1,008 1,013 3,600
2019/04/08 1,018 1,021 1,003 1,003 6,100
2019/04/05 1,023 1,024 1,018 1,020 1,200
2019/04/04 1,019 1,024 1,017 1,017 8,200
2019/04/03 1,027 1,027 1,017 1,019 3,700
2019/04/02 1,019 1,026 1,019 1,025 5,200
2019/04/01 1,011 1,025 1,011 1,018 4,200
2019/03/29 1,026 1,026 1,019 1,019 1,200
2019/03/28 1,021 1,023 1,015 1,016 3,500
2019/03/27 1,013 1,030 1,013 1,026 5,300
2019/03/26 1,028 1,043 1,028 1,043 8,700
2019/03/25 1,020 1,029 1,019 1,025 3,600
2019/03/22 1,028 1,029 1,022 1,029 9,300
2019/03/20 1,027 1,032 1,018 1,022 5,500
2019/03/19 1,034 1,034 1,026 1,026 2,200
2019/03/18 1,027 1,033 1,026 1,028 3,500
2019/03/15 1,027 1,032 1,025 1,025 3,100
2019/03/14 1,031 1,032 1,020 1,023 7,200
2019/03/13 1,033 1,038 1,021 1,021 3,800
2019/03/12 1,034 1,038 1,027 1,033 5,800
2019/03/11 1,029 1,034 1,029 1,032 2,800
2019/03/08 1,031 1,038 1,028 1,029 5,700
2019/03/07 1,026 1,032 1,025 1,030 4,100
2019/03/06 1,049 1,049 1,028 1,028 11,300
2019/03/05 1,045 1,050 1,045 1,045 2,600
2019/03/04 1,045 1,050 1,045 1,045 3,400
2019/03/01 1,036 1,046 1,036 1,046 6,100
2019/02/28 1,038 1,038 1,030 1,037 4,000
2019/02/27 1,031 1,038 1,031 1,032 6,600
2019/02/26 1,026 1,030 1,026 1,029 1,900
2019/02/25 1,029 1,035 1,027 1,028 2,100
2019/02/22 1,039 1,039 1,028 1,029 1,800
2019/02/21 1,023 1,041 1,022 1,040 3,300
2019/02/20 1,018 1,027 1,017 1,023 3,200
2019/02/19 1,022 1,027 1,020 1,020 2,900
2019/02/18 1,018 1,025 1,017 1,022 2,700
2019/02/15 1,017 1,019 1,011 1,014 4,300
2019/02/14 1,017 1,022 1,017 1,017 2,700
2019/02/13 1,019 1,025 1,015 1,017 5,600
2019/02/12 1,034 1,034 1,016 1,016 7,600
2019/02/08 1,035 1,035 1,018 1,025 8,700
2019/02/07 1,051 1,051 1,034 1,038 2,700
2019/02/06 1,027 1,083 1,027 1,030 22,500
2019/02/05 1,065 1,082 1,060 1,082 13,500
2019/02/04 1,021 1,054 1,021 1,050 5,900
2019/02/01 1,020 1,027 1,013 1,013 3,600
2019/01/31 1,029 1,029 1,018 1,019 6,200
2019/01/30 1,061 1,061 1,022 1,022 3,700
2019/01/29 1,039 1,054 1,031 1,040 5,000
2019/01/28 1,042 1,050 1,023 1,025 5,600
2019/01/25 1,046 1,057 1,042 1,043 2,300
2019/01/24 1,025 1,050 1,025 1,046 1,800
2019/01/23 1,059 1,059 1,021 1,025 6,100
2019/01/22 1,017 1,029 1,017 1,029 2,800
2019/01/21 1,021 1,021 1,015 1,017 3,200
2019/01/18 1,017 1,020 1,012 1,012 7,600
2019/01/17 1,033 1,038 1,015 1,016 3,000
2019/01/16 1,020 1,039 1,018 1,035 2,800
2019/01/15 1,018 1,031 1,018 1,019 5,200
2019/01/11 1,034 1,039 1,015 1,017 3,700
2019/01/10 1,059 1,059 1,031 1,034 2,700
2019/01/09 1,036 1,066 1,029 1,029 2,000
2019/01/08 1,018 1,052 1,005 1,025 3,800
2019/01/07 1,030 1,038 1,012 1,018 3,200
2019/01/04 990 1,010 972 1,009 7,500

このページの先頭へ